8,964€
0,79%
Echtzeit-Aktienkurs Dentsply Sirona Inc.
Bid:
Ask:
Aktienkurse zur Dentsply Sirona Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,85 | 9,12 | 8,76 | 8,96 | 1,47% | - |
| 28.05.2026 | 8,62 | 8,98 | 8,43 | 8,83 | 2,57% | 15.000,00 |
| 27.05.2026 | 8,59 | 8,82 | 8,47 | 8,61 | 0,36% | - |
| 26.05.2026 | 8,83 | 8,93 | 8,58 | 8,58 | -3,02% | 3.800,00 |
| 25.05.2026 | 8,84 | 8,89 | 8,84 | 8,85 | 0,63% | - |
| 22.05.2026 | 8,58 | 9,01 | 8,56 | 8,79 | 2,87% | - |
| 21.05.2026 | 8,46 | 8,66 | 8,31 | 8,55 | 0,97% | - |
| 20.05.2026 | 8,39 | 8,60 | 8,21 | 8,47 | 0,98% | - |
| 19.05.2026 | 8,43 | 8,49 | 8,11 | 8,39 | -0,58% | - |
| 18.05.2026 | 8,74 | 8,85 | 8,43 | 8,43 | -2,70% | 18.000,00 |
| 15.05.2026 | 9,00 | 9,06 | 8,51 | 8,67 | -2,83% | - |
| 14.05.2026 | 9,02 | 9,25 | 8,91 | 8,92 | -0,03% | - |
| 13.05.2026 | 9,38 | 9,43 | 8,92 | 8,92 | -4,76% | 1.350,00 |
| 12.05.2026 | 9,27 | 9,65 | 9,25 | 9,37 | 1,24% | - |
| 11.05.2026 | 9,34 | 9,46 | 9,25 | 9,25 | -0,94% | 5.787,00 |
| 08.05.2026 | 9,50 | 9,50 | 9,14 | 9,34 | 0,01% | - |
| 07.05.2026 | 9,50 | 9,81 | 9,25 | 9,34 | -1,54% | - |
| 06.05.2026 | 9,67 | 9,80 | 9,27 | 9,49 | -2,32% | - |
| 05.05.2026 | 9,58 | 9,77 | 9,33 | 9,71 | 1,45% | - |
| 04.05.2026 | 10,07 | 10,14 | 9,53 | 9,57 | -4,37% | - |
| 30.04.2026 | 9,78 | 10,06 | 9,70 | 10,01 | 1,73% | - |
| 29.04.2026 | 10,09 | 10,14 | 9,74 | 9,84 | -2,24% | 3.200,00 |
| 28.04.2026 | 10,22 | 10,24 | 9,94 | 10,07 | -1,30% | 14.000,00 |
| 27.04.2026 | 10,14 | 10,29 | 10,09 | 10,20 | 0,34% | 1.500,00 |
| 24.04.2026 | 10,18 | 10,23 | 10,04 | 10,16 | -0,22% | - |
| 23.04.2026 | 10,34 | 10,57 | 9,99 | 10,19 | -1,88% | 18.000,00 |
| 22.04.2026 | 10,53 | 10,69 | 10,37 | 10,38 | -1,10% | - |
| 21.04.2026 | 10,88 | 11,05 | 10,41 | 10,50 | -3,27% | - |
| 20.04.2026 | 10,59 | 11,00 | 10,53 | 10,85 | 2,17% | - |
| 17.04.2026 | 10,29 | 10,81 | 10,26 | 10,62 | 3,46% | - |
| 16.04.2026 | 10,21 | 10,38 | 10,13 | 10,27 | 0,54% | - |
| 15.04.2026 | 10,36 | 10,42 | 10,19 | 10,21 | -1,40% | - |
| 14.04.2026 | 10,19 | 10,46 | 10,17 | 10,36 | 1,40% | 43.000,00 |
| 13.04.2026 | 9,95 | 10,24 | 9,83 | 10,21 | 2,59% | 4.032,00 |
| 10.04.2026 | 10,14 | 10,27 | 9,95 | 9,95 | -1,74% | 9.000,00 |
| 09.04.2026 | 10,27 | 10,27 | 9,86 | 10,13 | -1,34% | - |
| 08.04.2026 | 10,09 | 10,59 | 10,05 | 10,27 | 3,29% | 37.600,00 |
| 07.04.2026 | 10,10 | 10,11 | 9,79 | 9,94 | -1,48% | - |
| 02.04.2026 | 9,99 | 10,28 | 9,78 | 10,09 | 0,25% | - |
| 01.04.2026 | 10,05 | 10,29 | 9,99 | 10,07 | 0,27% | - |
| 31.03.2026 | 9,84 | 10,14 | 9,76 | 10,04 | 2,84% | 3.216,00 |
| 30.03.2026 | 9,98 | 10,17 | 9,66 | 9,76 | -1,96% | - |
| 27.03.2026 | 10,14 | 10,15 | 9,78 | 9,96 | -1,75% | - |
| 26.03.2026 | 10,11 | 10,52 | 9,98 | 10,13 | 0,33% | 47.000,00 |
| 25.03.2026 | 9,92 | 10,19 | 9,79 | 10,10 | 2,06% | - |
| 24.03.2026 | 10,00 | 10,14 | 9,70 | 9,90 | -0,91% | - |
| 23.03.2026 | 9,46 | 10,13 | 9,42 | 9,99 | 5,93% | 2.236,00 |
| 20.03.2026 | 9,72 | 9,78 | 9,40 | 9,43 | -2,48% | 1.930,00 |
| 19.03.2026 | 10,13 | 10,16 | 9,63 | 9,67 | -4,68% | 375,00 |
| 18.03.2026 | 10,65 | 10,68 | 10,08 | 10,14 | -4,29% | - |
| 17.03.2026 | 10,16 | 10,74 | 10,14 | 10,60 | 4,13% | - |
| 16.03.2026 | 10,17 | 10,34 | 10,04 | 10,18 | 0,69% | 300,00 |
| 13.03.2026 | 10,31 | 10,40 | 9,85 | 10,11 | -1,75% | - |
| 12.03.2026 | 10,93 | 10,99 | 10,25 | 10,29 | -6,43% | - |
| 11.03.2026 | 10,93 | 11,12 | 10,82 | 11,00 | 0,66% | - |
| 10.03.2026 | 11,00 | 11,31 | 10,82 | 10,92 | -1,86% | - |
| 09.03.2026 | 10,84 | 11,13 | 10,50 | 11,13 | 1,27% | - |
| 06.03.2026 | 11,51 | 11,54 | 10,63 | 10,99 | -4,38% | - |
| 05.03.2026 | 11,55 | 11,61 | 11,29 | 11,49 | -0,56% | - |
| 04.03.2026 | 11,57 | 12,07 | 11,47 | 11,56 | 0,92% | 13.500,00 |
| 03.03.2026 | 12,16 | 12,23 | 11,36 | 11,45 | -6,47% | - |
| 02.03.2026 | 12,36 | 12,39 | 11,82 | 12,25 | -1,41% | - |
| 27.02.2026 | 10,65 | 12,47 | 10,65 | 12,42 | 16,13% | 11.352,00 |
| 26.02.2026 | 10,81 | 11,05 | 10,70 | 10,70 | -1,23% | - |
| 25.02.2026 | 11,14 | 11,21 | 10,60 | 10,83 | -2,87% | - |
| 24.02.2026 | 10,69 | 11,35 | 10,65 | 11,15 | 4,74% | - |
| 23.02.2026 | 10,54 | 10,75 | 10,32 | 10,64 | 0,09% | - |
| 20.02.2026 | 10,64 | 10,85 | 10,48 | 10,63 | 0,05% | - |
| 19.02.2026 | 10,59 | 11,40 | 10,54 | 10,63 | 0,24% | - |
| 18.02.2026 | 10,51 | 10,75 | 10,44 | 10,60 | 1,14% | - |
| 17.02.2026 | 10,91 | 10,98 | 10,47 | 10,48 | -4,18% | 525,00 |
| 16.02.2026 | 10,87 | 11,00 | 10,87 | 10,94 | 0,27% | - |
| 13.02.2026 | 10,75 | 11,06 | 10,74 | 10,91 | 1,39% | 66.000,00 |
| 12.02.2026 | 11,59 | 11,64 | 10,71 | 10,76 | -6,88% | 9.200,00 |
| 11.02.2026 | 11,72 | 11,82 | 11,37 | 11,56 | -1,28% | - |
| 10.02.2026 | 11,50 | 11,91 | 11,45 | 11,71 | 1,83% | - |
| 09.02.2026 | 11,63 | 11,64 | 11,26 | 11,50 | -1,42% | - |
| 06.02.2026 | 10,53 | 11,66 | 10,52 | 11,66 | 9,50% | 2.800,00 |
| 05.02.2026 | 10,62 | 10,72 | 10,41 | 10,65 | 0,19% | - |
| 04.02.2026 | 10,16 | 10,73 | 10,15 | 10,63 | 5,28% | - |
| 03.02.2026 | 10,36 | 10,50 | 9,98 | 10,10 | -2,54% | - |
| 02.02.2026 | 10,52 | 10,64 | 10,31 | 10,36 | -1,57% | 140,00 |
| 30.01.2026 | 10,22 | 10,59 | 10,12 | 10,52 | 2,58% | - |
| 29.01.2026 | 10,28 | 10,38 | 10,04 | 10,26 | -0,44% | - |
| 28.01.2026 | 10,65 | 10,75 | 10,24 | 10,30 | -3,01% | - |
| 27.01.2026 | 10,70 | 10,75 | 10,53 | 10,62 | -0,65% | 3.110,00 |
| 26.01.2026 | 10,76 | 10,81 | 10,54 | 10,69 | -0,71% | - |
| 23.01.2026 | 11,05 | 11,11 | 10,65 | 10,77 | -2,40% | - |
| 22.01.2026 | 10,91 | 11,07 | 10,78 | 11,04 | 1,21% | - |
| 21.01.2026 | 10,30 | 10,98 | 10,26 | 10,90 | 5,98% | - |
| 20.01.2026 | 10,34 | 10,42 | 10,18 | 10,29 | -1,12% | 1.250,00 |
| 19.01.2026 | 10,44 | 10,49 | 10,40 | 10,41 | -1,22% | - |
| 16.01.2026 | 10,84 | 10,92 | 10,49 | 10,53 | -2,81% | - |
| 15.01.2026 | 10,61 | 10,84 | 10,37 | 10,84 | 2,12% | - |
| 14.01.2026 | 10,39 | 10,84 | 10,37 | 10,61 | 1,87% | - |
| 13.01.2026 | 10,72 | 10,87 | 10,27 | 10,42 | -2,84% | 14.700,00 |
| 12.01.2026 | 11,00 | 11,04 | 10,50 | 10,72 | -2,34% | - |
| 09.01.2026 | 10,71 | 11,05 | 10,44 | 10,98 | 2,40% | - |
| 08.01.2026 | 10,66 | 10,86 | 10,46 | 10,72 | 1,21% | 9.500,00 |
| 07.01.2026 | 10,59 | 10,71 | 10,53 | 10,60 | 0,33% | 1.350,00 |